NASDAQ : OMSE
OMS Energy Technologies Inc. — Price history
Energy · Oil & Gas Equipment & Services · Singapore
Last price 4.01 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 170.22M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
OMS Energy Technologies Inc. (OMSE) closed at 3.94 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.95 | 4.04 | 3.93 | 3.94 | 8,655 | -1.75% |
| 2026-10-30 | 4.14 | 4.14 | 3.95 | 4.01 | 10,457 | -0.74% |
| 2026-10-29 | 4.07 | 4.08 | 3.95 | 4.04 | 7,063 | -0.49% |
| 2026-10-28 | 4.25 | 4.25 | 4.04 | 4.06 | 37,988 | -2.87% |
| 2026-10-27 | 3.96 | 4.18 | 3.96 | 4.18 | 14,613 | +5.29% |
| 2026-10-26 | 4.175 | 4.23 | 3.95 | 3.97 | 29,929 | -3.87% |
| 2026-10-23 | 4.08 | 4.19 | 4.08 | 4.13 | 3,654 | +0.12% |
| 2026-10-22 | 4.19 | 4.38 | 4.05 | 4.125 | 35,169 | +0.73% |
| 2026-10-21 | 4.08 | 4.25 | 4.02 | 4.095 | 14,844 | +1.87% |
| 2026-10-20 | 3.94 | 4.04 | 3.93 | 4.02 | 504 | -0.25% |
| 2026-10-19 | 4.11 | 4.217 | 4.03 | 4.03 | 3,118 | -2.18% |
| 2026-10-16 | 4.13 | 4.2 | 4.12 | 4.12 | 4,526 | +5.37% |
| 2026-10-15 | 4.02 | 4.046 | 3.87 | 3.91 | 46,379 | -3.34% |
| 2026-10-14 | 4.25 | 4.25 | 4 | 4.045 | 36,350 | -5.27% |
| 2026-10-13 | 4.37 | 4.45 | 4.21 | 4.27 | 25,461 | -2.29% |
| 2026-10-12 | 4.38 | 4.461 | 4.37 | 4.37 | 1,123 | -1.13% |
| 2026-10-09 | 4.4 | 4.46 | 4.39 | 4.42 | 10,088 | +2.31% |
| 2026-10-08 | 4.42 | 4.43 | 4.3 | 4.32 | 10,498 | -2.49% |
| 2026-10-07 | 4.42 | 4.6 | 4.42 | 4.43 | 4,807 | -1.55% |
| 2026-10-06 | 4.39 | 4.53 | 4.39 | 4.5 | 19,918 | +1.58% |
| 2026-10-05 | 4.35 | 4.51 | 4.3 | 4.43 | 18,271 | +0.91% |
| 2026-10-02 | 4.495 | 4.495 | 4.39 | 4.39 | 3,473 | -0.90% |
| 2026-10-01 | 4.59 | 4.59 | 4.43 | 4.43 | 22,380 | -3.49% |
| 2026-09-30 | 4.35 | 4.59 | 4.35 | 4.59 | 20,948 | +3.15% |
| 2026-09-29 | 4.34 | 4.515 | 4.32 | 4.45 | 40,746 | +5.20% |
| 2026-09-28 | 4.385 | 4.5 | 4.22 | 4.23 | 25,865 | -2.98% |
| 2026-09-25 | 4.22 | 4.381 | 4.22 | 4.36 | 10,004 | +3.56% |
| 2026-09-24 | 4.34 | 4.34 | 4.21 | 4.21 | 19,840 | -1.18% |
| 2026-09-23 | 4.38 | 4.38 | 4.26 | 4.26 | 7,132 | -1.61% |
| 2026-09-22 | 4.33 | 4.52 | 4.3 | 4.33 | 16,695 | -1.29% |
| 2026-09-21 | 4.4 | 4.58 | 4.3 | 4.387 | 23,184 | +0.38% |
| 2026-09-18 | 4.49 | 4.49 | 4.32 | 4.37 | 6,125 | -1.80% |
| 2026-09-17 | 4.35 | 4.535 | 4.35 | 4.45 | 13,140 | +2.06% |
| 2026-09-16 | 4.465 | 4.465 | 4.33 | 4.36 | 8,798 | -1.58% |
| 2026-09-15 | 4.515 | 4.515 | 4.4 | 4.43 | 28,484 | -0.23% |
| 2026-09-14 | 4.5 | 4.55 | 4.42 | 4.44 | 14,018 | -1.33% |
| 2026-09-11 | 4.45 | 4.63 | 4.41 | 4.5 | 46,044 | +1.58% |
| 2026-09-10 | 4.72 | 4.85 | 4.423 | 4.43 | 112,891 | -6.14% |
| 2026-09-09 | 4.83 | 4.99 | 4.65 | 4.72 | 94,050 | -2.88% |
| 2026-09-08 | 4.9 | 4.9 | 4.71 | 4.86 | 20,912 | +1.57% |
| 2026-09-04 | 4.74 | 4.885 | 4.7 | 4.785 | 14,888 | -1.34% |
| 2026-09-03 | 4.745 | 4.85 | 4.745 | 4.85 | 2,115 | +1.89% |
| 2026-09-02 | 4.73 | 4.94 | 4.65 | 4.76 | 45,895 | +0.63% |
| 2026-09-01 | 4.81 | 4.95 | 4.51 | 4.73 | 62,265 | -1.87% |
| 2026-08-31 | 4.65 | 4.96 | 4.645 | 4.82 | 59,063 | +4.10% |
| 2026-08-28 | 4.52 | 4.63 | 4.47 | 4.63 | 26,119 | +1.31% |
| 2026-08-27 | 4.6 | 4.7 | 4.43 | 4.57 | 140,502 | +2.01% |
| 2026-08-26 | 4.43 | 4.54 | 4.43 | 4.48 | 31,319 | -0.44% |
| 2026-08-25 | 4.51 | 4.51 | 4.475 | 4.5 | 9,842 | +0.67% |
| 2026-08-24 | 4.47 | 4.53 | 4.46 | 4.47 | 8,972 | -0.22% |
| 2026-08-21 | 4.38 | 4.51 | 4.38 | 4.48 | 14,490 | +2.52% |
| 2026-08-20 | 4.35 | 4.445 | 4.35 | 4.37 | 7,636 | -1.58% |
| 2026-08-19 | 4.439 | 4.449 | 4.4 | 4.44 | 8,666 | +0.34% |
| 2026-08-18 | 4.35 | 4.43 | 4.27 | 4.425 | 8,388 | -0.11% |
| 2026-08-17 | 4.52 | 4.651 | 4.25 | 4.43 | 31,197 | -1.56% |
| 2026-08-14 | 4.39 | 4.7 | 4.39 | 4.5 | 50,484 | +3.57% |
| 2026-08-13 | 4.28 | 4.375 | 4.28 | 4.345 | 3,967 | +1.52% |
| 2026-08-12 | 4.43 | 4.43 | 4.1 | 4.28 | 36,902 | -4.89% |
| 2026-08-11 | 4.41 | 4.57 | 4.31 | 4.5 | 55,746 | +0.00% |
| 2026-08-10 | 4.42 | 4.59 | 4.36 | 4.5 | 82,115 | +2.04% |
| 2026-08-07 | 4.47 | 4.65 | 4.3 | 4.41 | 13,660 | +0.50% |
| 2026-08-06 | 4.29 | 4.4 | 4.29 | 4.388 | 8,163 | +1.93% |
| 2026-08-05 | 4.4 | 4.4 | 4.22 | 4.305 | 2,485 | +0.62% |
| 2026-08-04 | 4.3 | 4.3 | 4.212 | 4.279 | 4,429 | -0.50% |
| 2026-08-03 | 4.26 | 4.45 | 4.22 | 4.3 | 28,942 | +1.90% |
| 2026-07-31 | 4.239 | 4.255 | 4.22 | 4.22 | 3,447 | +0.00% |
| 2026-07-30 | 4.13 | 4.6 | 4.13 | 4.22 | 16,090 | +0.96% |
| 2026-07-29 | 4.129 | 4.18 | 4.07 | 4.18 | 7,950 | +0.72% |
| 2026-07-28 | 4.15 | 4.18 | 4.139 | 4.15 | 3,659 | -0.84% |
| 2026-07-27 | 4.22 | 4.24 | 4.16 | 4.185 | 11,597 | -1.06% |
| 2026-07-24 | 4.23 | 4.33 | 4.23 | 4.23 | 28,974 | -1.97% |
| 2026-07-23 | 4.37 | 4.37 | 4.22 | 4.315 | 4,087 | +0.58% |
| 2026-07-22 | 4.27 | 4.3 | 4.15 | 4.29 | 12,034 | +2.14% |
| 2026-07-21 | 4.33 | 4.34 | 4.2 | 4.2 | 11,747 | -2.55% |
| 2026-07-20 | 4.36 | 4.5 | 4.24 | 4.31 | 15,050 | -1.15% |
| 2026-07-17 | 4.32 | 4.425 | 4.3 | 4.36 | 15,800 | -1.80% |
| 2026-07-16 | 4.64 | 4.64 | 4.423 | 4.44 | 24,142 | -4.41% |
| 2026-07-15 | 4.598 | 4.73 | 4.5 | 4.645 | 19,953 | +3.22% |
| 2026-07-14 | 4.5 | 4.5 | 4.455 | 4.5 | 6,485 | +0.67% |
| 2026-07-13 | 4.39 | 4.53 | 4.31 | 4.47 | 13,760 | +0.45% |
| 2026-07-10 | 4.35 | 4.45 | 4.32 | 4.45 | 10,142 | +3.73% |
| 2026-07-09 | 4.15 | 4.55 | 4.15 | 4.29 | 42,912 | +3.12% |
| 2026-07-08 | 4.04 | 4.16 | 4.02 | 4.16 | 18,242 | +2.59% |
| 2026-07-07 | 4.038 | 4.08 | 3.95 | 4.055 | 12,727 | +2.66% |
| 2026-07-06 | 3.89 | 4.04 | 3.89 | 3.95 | 25,949 | +1.80% |
| 2026-07-02 | 3.96 | 4.05 | 3.88 | 3.88 | 25,196 | -0.51% |
| 2026-07-01 | 3.88 | 3.94 | 3.83 | 3.9 | 8,232 | +1.04% |
| 2026-06-30 | 4.009 | 4.009 | 3.85 | 3.86 | 15,646 | -2.28% |
| 2026-06-29 | 4.01 | 4.01 | 3.81 | 3.95 | 25,288 | +0.00% |
| 2026-06-26 | 4.13 | 4.13 | 3.75 | 3.95 | 80,264 | -2.71% |
| 2026-06-25 | 4.02 | 4.12 | 3.92 | 4.06 | 65,228 | +2.78% |
| 2026-06-24 | 4.16 | 4.16 | 3.88 | 3.95 | 33,153 | -4.82% |
| 2026-06-23 | 3.99 | 4.17 | 3.99 | 4.15 | 40,030 | +2.72% |
| 2026-06-22 | 4.06 | 4.07 | 3.875 | 4.04 | 51,964 | -0.49% |
| 2026-06-18 | 4.11 | 4.15 | 4.05 | 4.06 | 58,302 | -1.22% |
| 2026-06-17 | 4.1 | 4.15 | 4.062 | 4.11 | 13,311 | -0.60% |
| 2026-06-16 | 4.25 | 4.25 | 4.11 | 4.135 | 6,652 | -1.08% |
| 2026-06-15 | 4.49 | 4.49 | 4.15 | 4.18 | 18,579 | -7.09% |
| 2026-06-12 | 4.49 | 4.499 | 4.49 | 4.499 | 1,009 | +0.43% |
| 2026-06-11 | 4.35 | 4.5 | 4.35 | 4.48 | 19,730 | -0.44% |
| 2026-06-10 | 4.36 | 4.647 | 4.322 | 4.5 | 19,477 | +2.27% |
| 2026-06-09 | 4.573 | 4.645 | 4.32 | 4.4 | 14,226 | -4.97% |
| 2026-06-08 | 4.735 | 4.735 | 4.52 | 4.63 | 6,588 | +2.66% |
| 2026-06-05 | 4.67 | 4.67 | 4.5 | 4.51 | 13,093 | -3.01% |
| 2026-06-04 | 4.66 | 4.718 | 4.63 | 4.65 | 8,508 | -0.64% |
| 2026-06-03 | 5.1 | 5.1 | 4.51 | 4.68 | 24,140 | -2.30% |
| 2026-06-02 | 4.8 | 4.85 | 4.55 | 4.79 | 16,250 | +1.05% |
| 2026-06-01 | 4.71 | 4.99 | 4.71 | 4.74 | 19,399 | +0.85% |
| 2026-05-29 | 4.71 | 4.78 | 4.7 | 4.7 | 13,826 | -0.42% |
| 2026-05-28 | 4.72 | 4.75 | 4.72 | 4.72 | 2,296 | -0.21% |
| 2026-05-27 | 4.76 | 4.86 | 4.69 | 4.73 | 22,249 | +0.42% |
| 2026-05-26 | 4.755 | 4.755 | 4.7 | 4.71 | 11,587 | +0.21% |
| 2026-05-22 | 4.7 | 4.72 | 4.69 | 4.7 | 21,399 | +0.00% |
| 2026-05-21 | 4.7 | 4.75 | 4.7 | 4.7 | 8,350 | +0.00% |
| 2026-05-20 | 4.7 | 4.717 | 4.7 | 4.7 | 1,935 | +0.00% |
| 2026-05-19 | 4.74 | 4.74 | 4.7 | 4.7 | 7,361 | +0.00% |
| 2026-05-18 | 4.58 | 4.8 | 4.576 | 4.7 | 11,701 | +2.84% |
| 2026-05-15 | 4.5 | 4.68 | 4.5 | 4.57 | 6,762 | +2.93% |
| 2026-05-14 | 4.52 | 4.54 | 4.44 | 4.44 | 11,864 | -1.99% |
| 2026-05-13 | 4.5 | 4.53 | 4.46 | 4.53 | 16,077 | +1.80% |